Midnight Sun Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.61	0.67	0.61	0.66	0.66	8.20%	237,420
May 9, 2025	0.62	0.62	0.61	0.61	0.61	-	16,000
May 8, 2025	0.61	0.61	0.60	0.61	0.61	1.67%	69,500
May 7, 2025	0.56	0.63	0.54	0.60	0.60	7.14%	212,400
May 6, 2025	0.55	0.56	0.54	0.56	0.56	3.70%	76,000
May 5, 2025	0.53	0.55	0.53	0.54	0.54	3.85%	52,516
May 2, 2025	0.54	0.54	0.52	0.52	0.52	-5.45%	91,200
May 1, 2025	0.56	0.56	0.53	0.55	0.55	-3.51%	124,900
Apr 30, 2025	0.54	0.57	0.54	0.57	0.57	5.56%	89,300
Apr 29, 2025	0.57	0.57	0.54	0.54	0.54	-5.26%	58,000
Apr 28, 2025	0.58	0.58	0.57	0.57	0.57	-	14,000
Apr 25, 2025	0.57	0.58	0.57	0.57	0.57	-5.00%	9,700
Apr 24, 2025	0.52	0.60	0.52	0.60	0.60	11.11%	134,625
Apr 23, 2025	0.51	0.54	0.51	0.54	0.54	8.00%	75,000
Apr 22, 2025	0.54	0.55	0.50	0.50	0.50	-3.85%	55,400
Apr 21, 2025	0.56	0.56	0.52	0.52	0.52	-5.45%	86,402
Apr 17, 2025	0.55	0.56	0.54	0.55	0.55	-	66,135
Apr 16, 2025	0.58	0.58	0.55	0.55	0.55	-5.17%	90,736
Apr 15, 2025	0.55	0.60	0.54	0.58	0.58	3.57%	74,925
Apr 14, 2025	0.59	0.59	0.56	0.56	0.56	-	24,125
Apr 11, 2025	0.52	0.56	0.52	0.56	0.56	9.80%	134,900
Apr 10, 2025	0.54	0.59	0.50	0.51	0.51	-7.27%	332,900
Apr 9, 2025	0.50	0.56	0.49	0.55	0.55	14.58%	519,103
Apr 8, 2025	0.54	0.54	0.48	0.48	0.48	-3.03%	297,032
Apr 7, 2025	0.51	0.53	0.50	0.50	0.50	-4.81%	233,348
Apr 4, 2025	0.57	0.57	0.48	0.52	0.52	-8.77%	680,502
Apr 3, 2025	0.58	0.58	0.55	0.57	0.57	-5.00%	280,300
Apr 2, 2025	0.63	0.63	0.57	0.60	0.60	-1.64%	242,400
Apr 1, 2025	0.63	0.64	0.59	0.61	0.61	-6.15%	269,026
Mar 31, 2025	0.68	0.68	0.63	0.65	0.65	-1.52%	112,700
Mar 28, 2025	0.71	0.72	0.65	0.66	0.66	-5.71%	335,100
Mar 27, 2025	0.69	0.70	0.67	0.70	0.70	1.45%	479,004
Mar 26, 2025	0.72	0.72	0.67	0.69	0.69	-2.82%	226,800
Mar 25, 2025	0.65	0.71	0.65	0.71	0.71	9.23%	335,308
Mar 24, 2025	0.65	0.65	0.64	0.65	0.65	1.56%	30,500
Mar 21, 2025	0.66	0.66	0.64	0.64	0.64	-3.03%	123,600
Mar 20, 2025	0.66	0.66	0.64	0.66	0.66	3.13%	109,416
Mar 19, 2025	0.61	0.65	0.60	0.64	0.64	3.23%	156,505
Mar 18, 2025	0.65	0.65	0.60	0.62	0.62	-4.62%	92,300
Mar 17, 2025	0.63	0.65	0.63	0.65	0.65	3.17%	87,544
Mar 14, 2025	0.58	0.64	0.58	0.63	0.63	10.53%	131,400
Mar 13, 2025	0.60	0.61	0.57	0.57	0.57	-3.39%	116,327
Mar 12, 2025	0.59	0.61	0.57	0.59	0.59	-3.28%	114,507
Mar 11, 2025	0.62	0.62	0.59	0.61	0.61	1.67%	72,200
Mar 10, 2025	0.66	0.66	0.57	0.60	0.60	-9.09%	318,031
Mar 7, 2025	0.65	0.66	0.61	0.66	0.66	1.54%	195,200
Mar 6, 2025	0.68	0.68	0.64	0.65	0.65	-4.41%	19,500
Mar 5, 2025	0.66	0.68	0.66	0.68	0.68	4.62%	53,400
Mar 4, 2025	0.62	0.66	0.58	0.65	0.65	1.56%	257,217
Mar 3, 2025	0.70	0.71	0.61	0.64	0.64	-8.57%	320,139